ITC (ITC)

ITC
🏛️ Inde →
404.30
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 409.80 409.80 409.80 409.80 127.1K
09:15 409.75 412.95 409.75 412.05 541.7K
09:16 411.75 411.80 409.25 409.50 186.7K
09:17 409.75 410.00 408.90 408.90 131.4K
09:18 409.10 409.10 408.20 409.00 69.5K
09:19 409.20 409.85 409.15 409.50 79.4K
09:20 409.55 409.90 409.45 409.75 80.0K
09:21 409.75 410.05 409.60 409.95 101.2K
09:22 409.75 410.30 409.60 409.95 165.7K
09:23 409.55 409.85 409.55 409.85 43.6K
09:24 409.95 409.95 409.55 409.80 46.7K
09:25 409.80 409.95 409.80 409.95 52.8K
09:26 410.00 410.00 409.35 409.70 63.8K
09:27 409.95 410.65 409.95 410.60 247.3K
09:28 410.00 411.00 410.00 411.00 91.9K
09:29 411.05 411.35 410.75 411.15 79.1K
09:30 411.25 411.65 411.10 411.20 37.5K
09:31 411.10 411.65 411.10 411.65 40.7K
09:32 411.65 411.65 411.25 411.35 40.1K
09:33 411.35 412.00 411.35 412.00 80.2K
09:34 412.00 412.35 412.00 412.25 38.2K
09:35 412.30 412.35 411.95 412.10 36.4K
09:36 411.95 412.45 411.95 412.45 59.9K
09:37 412.40 412.40 412.10 412.10 23.0K
09:38 412.00 412.45 411.70 412.40 163.1K
09:39 412.05 413.25 412.05 413.25 112.8K
09:40 413.75 414.00 413.75 413.80 113.1K
09:41 413.75 414.35 413.30 414.35 81.5K
09:42 414.00 414.25 413.80 413.85 63.0K
09:43 413.65 413.95 413.40 413.40 44.4K
09:44 413.35 413.50 413.30 413.40 29.4K
09:45 413.15 413.15 412.80 412.80 45.1K
09:46 412.80 413.20 412.80 413.20 34.8K
09:47 413.45 413.95 413.35 413.70 53.9K
09:48 413.50 413.50 413.30 413.35 37.0K
09:49 413.20 413.30 413.05 413.30 69.4K
09:50 413.05 413.20 412.80 413.00 34.8K
09:51 412.55 412.70 412.25 412.45 43.1K
09:52 412.25 412.25 412.00 412.25 100.6K
09:53 412.55 412.95 412.30 412.95 83.6K
09:54 413.00 413.25 413.00 413.25 23.8K
09:55 413.25 413.25 412.70 412.70 18.7K
09:56 412.85 413.45 412.85 413.15 37.2K
09:57 413.30 413.30 412.75 412.90 41.4K
09:58 412.90 412.95 412.40 412.40 15.5K
09:59 412.30 412.65 412.30 412.55 39.6K
10:00 412.65 412.65 412.30 412.35 49.9K
10:01 412.60 412.60 412.35 412.55 26.1K
10:02 412.45 412.65 412.45 412.45 49.4K
10:03 412.45 412.70 412.40 412.45 45.9K
10:04 412.60 413.30 412.45 413.10 50.8K
10:05 413.35 413.50 413.25 413.45 19.2K
10:06 413.45 414.00 413.40 413.85 57.7K
10:07 413.85 413.85 413.50 413.50 15.4K
10:08 413.50 413.65 413.40 413.65 51.7K
10:09 413.70 413.70 413.50 413.50 14.2K
10:10 413.60 413.65 413.25 413.50 29.6K
10:11 413.55 413.70 413.15 413.15 17.6K
10:12 413.20 413.20 412.95 412.95 48.8K
10:13 413.05 413.25 412.90 413.25 33.9K
10:14 413.25 413.25 412.60 412.60 15.8K
10:15 412.60 412.85 412.50 412.70 48.6K
10:16 412.65 412.70 412.35 412.70 19.8K
10:17 412.75 412.80 412.60 412.75 9.3K
10:18 412.80 412.95 412.65 412.65 14.3K
10:19 412.65 413.00 412.65 412.90 36.1K
10:20 413.05 413.05 412.80 412.80 10.1K
10:21 412.75 412.80 412.45 412.55 19.3K
10:22 412.55 412.85 412.55 412.60 40.5K
10:23 412.65 412.65 411.30 411.35 80.3K
10:24 411.50 411.50 410.85 411.00 102.3K
10:25 411.00 411.25 410.75 411.20 51.1K
10:26 410.85 411.10 410.60 410.60 116.7K
10:27 410.65 410.75 410.25 410.40 255.8K
10:28 410.40 410.50 410.15 410.50 68.1K
10:29 410.45 410.70 410.20 410.60 75.0K
10:30 410.80 411.20 410.25 410.25 77.5K
10:31 410.35 410.35 409.70 409.80 143.8K
10:32 409.70 410.50 409.60 410.25 204.2K
10:33 410.25 410.65 410.20 410.60 75.8K
10:34 410.95 411.25 410.80 411.25 119.6K
10:35 411.25 411.65 411.25 411.65 43.2K
10:36 411.65 411.65 411.05 411.15 61.4K
10:37 411.00 411.20 410.55 410.55 46.0K
10:38 410.75 410.75 410.55 410.75 23.7K
10:39 410.85 411.70 410.50 411.70 217.8K
10:40 411.80 411.80 410.70 410.95 42.9K
10:41 410.95 411.00 410.30 410.30 72.9K
10:42 410.45 410.65 410.25 410.50 58.6K
10:43 410.45 410.65 410.40 410.65 23.4K
10:44 410.70 411.20 410.65 411.05 23.9K
10:45 410.90 411.40 410.90 411.25 22.1K
10:46 411.40 411.50 411.00 411.15 367.4K
10:47 411.00 411.40 411.00 411.35 22.5K
10:48 411.45 411.45 410.85 411.15 23.8K
10:49 411.00 411.00 410.60 410.65 22.1K
10:50 410.85 410.85 410.50 410.70 21.7K
10:51 410.65 410.75 410.55 410.70 9.8K
10:52 410.70 411.10 410.60 410.95 14.5K
10:53 411.05 411.05 410.60 410.60 12.2K
10:54 410.50 410.50 410.15 410.20 38.2K
10:55 410.20 410.40 410.15 410.35 47.5K
10:56 410.25 410.25 409.80 409.80 59.8K
10:57 409.75 409.90 409.45 409.85 61.0K
10:58 409.75 409.95 409.70 409.80 13.1K
10:59 409.85 410.20 409.85 410.20 34.1K
11:00 410.40 410.40 409.90 410.15 22.9K
11:01 410.20 410.30 410.05 410.20 14.7K
11:02 410.30 410.70 410.25 410.40 26.8K
11:03 410.20 410.70 410.20 410.70 31.7K
11:04 410.70 410.75 410.40 410.40 35.7K
11:05 410.50 410.65 410.35 410.55 59.0K
11:06 410.60 410.70 410.35 410.65 38.1K
11:07 410.75 410.75 410.55 410.55 41.1K
11:08 410.80 410.80 410.40 410.55 24.2K
11:09 410.60 410.65 410.55 410.55 21.4K
11:10 410.60 410.65 410.30 410.60 34.9K
11:11 410.75 411.15 410.75 411.10 21.5K
11:12 411.15 411.25 411.15 411.15 6.6K
11:13 411.15 411.20 410.95 411.05 10.5K
11:14 411.00 411.00 410.80 410.90 18.2K
11:15 410.90 411.10 410.80 410.95 16.8K
11:16 410.95 411.45 410.95 411.30 22.3K
11:17 411.60 411.60 411.40 411.50 14.6K
11:18 411.50 411.85 411.40 411.60 20.3K
11:19 411.75 411.75 411.50 411.55 26.3K
11:20 411.45 411.65 411.40 411.50 28.3K
11:21 411.55 411.55 411.10 411.30 18.7K
11:22 411.10 411.40 411.10 411.20 40.6K
11:23 410.90 410.90 410.45 410.50 20.1K
11:24 410.60 410.95 410.45 410.55 78.9K
11:25 410.35 410.35 409.70 409.75 30.7K
11:26 409.80 410.15 409.80 410.00 26.4K
11:27 409.80 410.00 409.80 410.00 14.9K
11:28 410.00 410.35 410.00 410.35 12.1K
11:29 410.15 410.35 409.80 409.80 21.3K
11:30 409.95 410.00 409.85 409.85 8.5K
11:31 409.75 409.75 409.55 409.65 11.7K
11:32 409.50 409.65 409.45 409.50 16.5K
11:33 409.65 409.85 409.65 409.65 9.1K
11:34 409.80 409.80 409.30 409.30 9.0K
11:35 409.50 409.65 409.30 409.65 17.6K
11:36 409.65 409.65 409.10 409.10 24.4K
11:37 409.05 409.35 409.05 409.35 14.3K
11:38 409.30 409.35 409.10 409.30 10.8K
11:39 409.55 409.55 409.20 409.20 15.6K
11:40 409.25 409.25 409.05 409.20 8.7K
11:41 409.05 409.20 409.00 409.15 16.6K
11:42 409.15 409.50 409.10 409.20 16.1K
11:43 409.25 409.35 408.80 408.80 69.3K
11:44 409.00 409.00 408.90 408.95 15.9K
11:45 408.95 409.00 408.80 408.90 10.1K
11:46 408.85 408.95 408.70 408.95 17.8K
11:47 408.90 408.95 408.50 408.55 45.2K
11:48 408.55 408.90 408.50 408.90 121.3K
11:49 408.85 408.85 408.25 408.25 30.1K
11:50 408.55 408.55 408.30 408.45 25.8K
11:51 408.45 408.55 408.25 408.55 21.0K
11:52 408.50 408.65 408.35 408.35 20.7K
11:53 408.30 408.50 408.30 408.50 12.3K
11:54 408.30 408.60 408.30 408.60 23.6K
11:55 408.55 408.65 408.40 408.55 11.1K
11:56 408.60 408.90 408.60 408.90 13.9K
11:57 408.65 408.75 408.40 408.50 26.0K
11:58 408.30 408.55 408.30 408.55 15.9K
11:59 408.70 408.70 408.45 408.65 8.6K
12:00 408.65 408.70 408.50 408.65 7.2K
12:01 408.50 408.65 408.50 408.60 4.9K
12:02 408.60 408.65 408.40 408.65 16.0K
12:03 408.60 408.60 408.10 408.10 20.2K
12:04 408.20 408.25 408.10 408.15 20.4K
12:05 408.25 408.35 408.20 408.30 12.9K
12:06 408.30 408.40 408.15 408.35 10.2K
12:07 408.25 408.55 408.20 408.55 38.4K
12:08 408.55 408.55 408.45 408.55 14.8K
12:09 408.55 408.55 408.50 408.55 12.3K
12:10 408.90 408.95 408.75 408.90 31.2K
12:11 408.90 408.90 408.60 408.60 11.0K
12:12 408.70 408.75 408.60 408.75 10.7K
12:13 408.70 408.70 408.50 408.70 7.6K
12:14 408.70 408.80 408.65 408.65 27.0K
12:15 408.70 408.90 408.55 408.90 23.0K
12:16 408.85 408.95 408.85 408.95 15.1K
12:17 408.80 408.95 408.75 408.95 10.6K
12:18 408.95 408.95 408.85 408.85 14.9K
12:19 408.70 408.95 408.70 408.80 15.3K
12:20 408.90 408.95 408.85 408.95 12.7K
12:21 408.95 408.95 408.70 408.85 12.2K
12:22 408.85 408.85 408.45 408.55 18.3K
12:23 408.55 408.70 408.55 408.55 21.4K
12:24 408.50 408.60 408.50 408.60 8.4K
12:25 408.60 408.75 408.40 408.70 23.9K
12:26 408.70 409.10 408.70 409.10 15.1K
12:27 408.90 409.15 408.90 409.00 38.4K
12:28 409.10 409.20 408.95 409.05 12.7K
12:29 408.90 408.95 408.60 408.95 12.6K
12:30 408.75 409.15 408.75 409.00 17.9K
12:31 409.10 409.30 409.10 409.30 12.8K
12:32 409.25 409.70 409.20 409.65 28.3K
12:33 409.60 409.60 409.30 409.45 25.0K
12:34 409.45 409.55 409.25 409.40 17.5K
12:35 409.30 409.35 409.05 409.10 12.6K
12:36 409.15 409.25 409.15 409.15 6.7K
12:37 409.20 409.20 408.95 409.05 10.5K
12:38 409.05 409.40 409.05 409.40 10.6K
12:39 409.25 409.40 409.05 409.05 13.3K
12:40 409.05 409.25 409.00 409.00 14.0K
12:41 409.10 409.15 409.05 409.10 12.8K
12:42 409.10 409.20 409.00 409.05 10.6K
12:43 409.00 409.05 408.70 408.70 14.6K
12:44 408.75 408.80 408.40 408.40 16.9K
12:45 408.40 408.55 408.35 408.45 9.4K
12:46 408.45 408.45 408.00 408.00 83.4K
12:47 407.80 407.95 407.80 407.90 11.1K
12:48 407.90 407.90 407.65 407.65 67.6K
12:49 407.55 407.70 407.45 407.45 15.4K
12:50 407.45 407.50 407.35 407.45 12.7K
12:51 407.50 407.70 407.50 407.60 17.0K
12:52 407.65 407.65 407.45 407.55 11.4K
12:53 407.55 407.55 407.40 407.45 22.9K
12:54 407.40 407.50 407.20 407.35 12.1K
12:55 407.35 407.55 407.15 407.15 23.4K
12:56 407.20 407.25 407.20 407.25 9.3K
12:57 407.20 407.35 407.10 407.35 13.9K
12:58 407.35 407.35 407.15 407.30 8.4K
12:59 407.30 407.30 407.10 407.25 6.5K
13:00 407.05 407.20 407.05 407.05 13.4K
13:01 407.05 407.05 406.75 406.75 62.1K
13:02 406.75 407.00 406.75 406.95 12.5K
13:03 406.95 407.00 406.85 406.85 17.6K
13:04 406.95 406.95 406.75 406.75 8.4K
13:05 406.70 407.00 406.70 406.90 16.9K
13:06 406.95 407.00 406.70 407.00 9.6K
13:07 407.00 407.20 406.80 407.05 12.7K
13:08 406.90 406.95 406.70 406.95 14.8K
13:09 406.75 406.95 406.70 406.90 16.9K
13:10 406.90 406.90 406.70 406.90 12.6K
13:11 406.70 406.80 406.50 406.55 24.0K
13:12 406.70 406.80 406.60 406.60 16.6K
13:13 406.65 406.65 406.25 406.30 29.4K
13:14 406.55 406.75 406.45 406.75 18.1K
13:15 406.65 406.95 406.50 406.65 24.6K
13:16 406.50 406.50 406.30 406.30 17.6K
13:17 406.25 406.60 406.25 406.55 17.4K
13:18 406.55 406.70 406.25 406.25 33.0K
13:19 406.10 406.40 406.05 406.30 25.1K
13:20 406.40 406.40 406.10 406.30 27.1K
13:21 406.10 406.20 406.00 406.05 23.4K
13:22 406.15 406.15 406.00 406.05 42.6K
13:23 406.00 406.10 405.80 406.10 18.2K
13:24 406.15 406.20 406.00 406.15 18.5K
13:25 406.20 406.30 406.05 406.25 20.7K
13:26 406.20 406.25 406.05 406.25 20.3K
13:27 406.05 406.10 405.90 406.00 19.0K
13:28 406.10 406.20 406.00 406.20 12.6K
13:29 406.20 406.20 406.00 406.05 14.3K
13:30 406.00 406.00 405.65 405.95 50.8K
13:31 405.75 405.95 405.60 405.95 39.4K
13:32 405.95 406.30 405.95 406.10 16.0K
13:33 406.10 406.15 406.00 406.15 14.0K
13:34 406.15 406.30 406.05 406.30 13.5K
13:35 406.25 406.55 406.25 406.55 10.8K
13:36 406.55 406.55 406.35 406.35 12.0K
13:37 406.35 406.35 406.00 406.05 19.8K
13:38 406.10 406.20 406.05 406.20 12.1K
13:39 406.20 406.35 406.15 406.35 13.6K
13:40 406.30 406.65 406.20 406.55 22.5K
13:41 406.65 406.70 406.45 406.55 15.2K
13:42 406.45 406.80 406.45 406.80 14.2K
13:43 406.75 406.80 406.50 406.55 15.7K
13:44 406.55 406.55 406.30 406.45 11.1K
13:45 406.45 406.45 406.10 406.20 14.3K
13:46 406.25 406.25 406.00 406.05 12.7K
13:47 406.00 406.45 406.00 406.40 57.0K
13:48 406.15 406.25 406.10 406.25 18.3K
13:49 406.25 406.25 406.20 406.25 10.7K
13:50 406.30 406.35 406.10 406.35 13.6K
13:51 406.40 406.40 406.20 406.40 20.1K
13:52 406.35 406.35 406.05 406.10 14.0K
13:53 406.15 406.25 406.15 406.20 17.3K
13:54 406.15 406.35 406.15 406.35 12.3K
13:55 406.30 406.35 406.15 406.25 15.9K
13:56 406.25 406.60 406.25 406.45 25.8K
13:57 406.50 406.50 406.15 406.20 16.7K
13:58 406.15 406.15 406.05 406.05 11.5K
13:59 406.00 406.45 406.00 406.10 24.9K
14:00 406.15 406.30 406.10 406.30 16.4K
14:01 406.10 406.10 405.80 405.85 15.6K
14:02 405.80 406.00 405.75 406.00 40.0K
14:03 406.05 406.50 406.05 406.25 16.1K
14:04 406.35 406.65 406.35 406.65 10.9K
14:05 406.65 406.65 406.40 406.50 16.0K
14:06 406.55 407.30 406.55 407.30 182.4K
14:07 407.25 407.25 407.00 407.15 43.1K
14:08 407.00 407.20 407.00 407.15 15.5K
14:09 407.10 407.15 407.05 407.15 14.9K
14:10 407.10 407.10 407.00 407.05 50.7K
14:11 407.05 407.20 406.90 407.05 110.1K
14:12 407.00 407.20 406.85 407.00 39.8K
14:13 407.15 407.20 407.00 407.00 200.2K
14:14 407.05 407.10 407.00 407.05 11.8K
14:15 407.00 407.10 407.00 407.10 11.5K
14:16 407.10 407.10 407.00 407.00 13.2K
14:17 407.00 407.00 406.60 406.75 91.2K
14:18 406.75 407.10 406.75 406.85 25.6K
14:19 406.85 407.10 406.75 406.90 10.1K
14:20 406.75 406.85 406.50 406.55 11.9K
14:21 406.65 406.65 406.50 406.50 14.9K
14:22 406.55 406.80 406.55 406.75 9.2K
14:23 406.75 406.75 406.55 406.60 10.6K
14:24 406.65 406.70 406.60 406.70 9.7K
14:25 406.65 406.70 406.45 406.55 10.4K
14:26 406.45 406.50 406.40 406.50 10.8K
14:27 406.40 406.55 406.35 406.35 9.9K
14:28 406.35 406.35 406.30 406.30 14.8K
14:29 406.30 406.45 406.20 406.40 19.3K
14:30 406.30 406.35 405.85 406.00 42.6K
14:31 406.00 406.30 406.00 406.30 12.9K
14:32 406.15 406.50 406.15 406.50 18.2K
14:33 406.60 406.60 406.40 406.40 12.9K
14:34 406.25 406.40 406.25 406.35 10.5K
14:35 406.35 406.40 406.20 406.20 15.9K
14:36 406.20 406.20 406.00 406.00 26.5K
14:37 406.00 406.00 405.80 406.00 15.9K
14:38 405.85 405.95 405.85 405.90 60.6K
14:39 405.95 406.10 405.80 406.00 43.4K
14:40 406.00 406.00 405.70 406.00 25.9K
14:41 406.00 406.00 405.90 405.95 24.3K
14:42 406.00 406.40 406.00 406.40 56.3K
14:43 406.40 406.45 406.20 406.40 17.5K
14:44 406.40 406.65 406.40 406.65 16.2K
14:45 406.65 406.65 406.50 406.50 16.2K
14:46 406.50 406.50 406.25 406.50 33.4K
14:47 406.50 406.65 406.45 406.60 51.4K
14:48 406.65 406.70 406.35 406.40 35.4K
14:49 406.60 406.80 406.60 406.80 60.7K
14:50 406.85 406.90 406.70 406.70 35.8K
14:51 406.70 406.85 406.60 406.60 20.1K
14:52 406.60 406.70 406.55 406.70 38.9K
14:53 406.70 407.00 406.70 406.90 45.5K
14:54 406.85 406.90 406.65 406.85 19.8K
14:55 406.65 406.85 406.65 406.80 26.7K
14:56 406.80 406.80 406.55 406.65 18.1K
14:57 406.65 406.75 406.40 406.55 30.8K
14:58 406.55 406.55 406.40 406.40 12.4K
14:59 406.35 406.60 406.35 406.60 15.6K
15:00 406.60 406.95 406.60 406.90 51.0K
15:01 406.85 406.85 406.60 406.80 37.6K
15:02 406.75 406.80 406.70 406.75 21.5K
15:03 406.75 406.95 406.70 406.95 69.6K
15:04 406.95 406.95 406.80 406.95 84.4K
15:05 407.15 407.20 407.10 407.20 82.3K
15:06 407.20 407.20 407.10 407.10 31.5K
15:07 407.00 407.30 407.00 407.30 52.9K
15:08 407.35 407.50 407.35 407.40 45.7K
15:09 407.45 407.55 407.40 407.50 36.5K
15:10 407.50 407.50 407.15 407.15 69.7K
15:11 407.25 407.25 407.20 407.25 65.2K
15:12 407.15 407.50 407.15 407.50 61.4K
15:13 407.35 407.45 407.15 407.20 94.0K
15:14 407.10 407.35 407.10 407.20 80.9K
15:15 407.25 407.30 406.90 407.00 81.0K
15:16 407.10 407.10 406.70 406.80 87.9K
15:17 406.80 406.90 406.70 406.85 78.6K
15:18 406.75 406.95 406.50 406.95 163.9K
15:19 406.95 406.95 406.60 406.60 137.1K
15:20 406.55 406.55 406.05 406.35 145.4K
15:21 406.25 406.45 406.15 406.45 88.9K
15:22 406.45 406.45 406.00 406.10 88.8K
15:23 406.00 406.15 405.90 405.95 70.8K
15:24 406.05 406.30 405.95 406.10 102.3K
15:25 406.05 406.05 405.90 406.05 148.4K
15:26 406.00 406.80 406.00 406.80 165.2K
15:27 407.00 407.00 406.50 406.55 56.1K
15:28 406.50 406.65 406.45 406.55 29.5K
15:29 406.55 406.70 406.50 406.65 32.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible